ＳＷＣＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 67 | 67 | 65 | 66 | ±0 | ±0% | 1,252,000 |
| 2010/10/26 | 64 | 67 | 64 | 66 | +2 | +3.1% | 1,161,000 |
| 2010/10/25 | 64 | 65 | 64 | 64 | ±0 | ±0% | 477,000 |
| 2010/10/22 | 64 | 65 | 63 | 64 | ±0 | ±0% | 672,000 |
| 2010/10/21 | 65 | 66 | 63 | 64 | -1 | -1.5% | 826,000 |
| 2010/10/20 | 66 | 66 | 65 | 65 | -1 | -1.5% | 753,000 |
| 2010/10/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 433,000 |
| 2010/10/18 | 66 | 66 | 65 | 66 | ±0 | ±0% | 561,000 |
| 2010/10/15 | 67 | 68 | 66 | 66 | -2 | -2.9% | 449,000 |
| 2010/10/14 | 66 | 68 | 66 | 68 | +2 | +3% | 772,000 |
| 2010/10/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 745,000 |
| 2010/10/12 | 69 | 69 | 67 | 67 | -1 | -1.5% | 741,000 |
| 2010/10/08 | 69 | 70 | 68 | 68 | -1 | -1.4% | 1,176,000 |
| 2010/10/07 | 69 | 71 | 69 | 69 | ±0 | ±0% | 1,035,000 |
| 2010/10/06 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,827,000 |
| 2010/10/05 | 67 | 69 | 67 | 68 | +1 | +1.5% | 488,000 |
| 2010/10/04 | 71 | 71 | 67 | 67 | -4 | -5.6% | 1,822,000 |
| 2010/10/01 | 72 | 72 | 71 | 71 | -1 | -1.4% | 667,000 |
| 2010/09/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 562,000 |
| 2010/09/29 | 74 | 74 | 72 | 74 | +1 | +1.4% | 856,000 |
| 2010/09/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 162,000 |
| 2010/09/27 | 73 | 74 | 72 | 73 | +1 | +1.4% | 716,000 |
| 2010/09/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 551,000 |
| 2010/09/22 | 73 | 75 | 73 | 73 | ±0 | ±0% | 705,000 |
| 2010/09/21 | 74 | 76 | 73 | 73 | ±0 | ±0% | 1,201,000 |
| 2010/09/17 | 74 | 74 | 73 | 73 | ±0 | ±0% | 827,000 |
| 2010/09/16 | 75 | 77 | 73 | 73 | -1 | -1.4% | 2,471,000 |
| 2010/09/15 | 72 | 75 | 72 | 74 | ±0 | ±0% | 1,800,000 |
| 2010/09/14 | 74 | 75 | 73 | 74 | +1 | +1.4% | 941,000 |
| 2010/09/13 | 73 | 74 | 72 | 73 | ±0 | ±0% | 721,000 |
| 2010/09/10 | 72 | 74 | 72 | 73 | +1 | +1.4% | 1,253,000 |
| 2010/09/09 | 72 | 73 | 72 | 72 | ±0 | ±0% | 136,000 |
| 2010/09/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 340,000 |
| 2010/09/07 | 74 | 75 | 73 | 74 | -1 | -1.3% | 487,000 |
| 2010/09/06 | 73 | 75 | 72 | 75 | +4 | +5.6% | 1,138,000 |
| 2010/09/03 | 72 | 73 | 71 | 71 | ±0 | ±0% | 516,000 |
| 2010/09/02 | 72 | 73 | 71 | 71 | ±0 | ±0% | 679,000 |
| 2010/09/01 | 72 | 73 | 71 | 71 | -2 | -2.7% | 837,000 |
| 2010/08/31 | 74 | 74 | 73 | 73 | -2 | -2.7% | 296,000 |
| 2010/08/30 | 76 | 77 | 74 | 75 | ±0 | ±0% | 924,000 |
| 2010/08/27 | 73 | 75 | 72 | 75 | +1 | +1.4% | 840,000 |
| 2010/08/26 | 74 | 75 | 72 | 74 | +1 | +1.4% | 1,186,000 |
| 2010/08/25 | 73 | 75 | 73 | 73 | ±0 | ±0% | 780,000 |
| 2010/08/24 | 76 | 76 | 73 | 73 | -3 | -3.9% | 1,088,000 |
| 2010/08/23 | 77 | 78 | 76 | 76 | -1 | -1.3% | 529,000 |
| 2010/08/20 | 77 | 79 | 77 | 77 | ±0 | ±0% | 1,228,000 |
| 2010/08/19 | 76 | 78 | 76 | 77 | ±0 | ±0% | 478,000 |
| 2010/08/18 | 79 | 79 | 74 | 77 | -1 | -1.3% | 1,383,000 |
| 2010/08/17 | 78 | 79 | 77 | 78 | -1 | -1.3% | 663,000 |
| 2010/08/16 | 80 | 80 | 78 | 79 | -1 | -1.3% | 528,000 |
3551～
3600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＳＷＣＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＷＣＣ | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＵＡＣＪ | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| 三井金 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＡＲＥＨＤ | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39倍 | 1.07倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 149,700円 | +6.9% | +5.1% | 4.68% | 7.13倍 | 0.41倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
市場注目の銘柄
チャート関連のコラム
